Nexgen Energy (Canada) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.250	13.450	13.160	13.160	13.160	590,518
2026-07-23	13.420	13.580	13.380	13.440	13.440	815,728
2026-07-22	13.060	13.200	12.990	13.100	13.100	862,558
2026-07-21	12.380	12.600	12.300	12.550	12.550	404,114
2026-07-20	12.730	12.780	12.250	12.510	12.510	693,711
2026-07-17	12.650	12.650	12.480	12.560	12.560	608,609
2026-07-16	13.210	13.255	13.060	13.090	13.090	240,075
2026-07-15	13.480	13.640	13.460	13.460	13.460	306,299
2026-07-14	13.200	13.280	13.000	13.200	13.200	1,598,033
2026-07-13	13.820	13.870	13.630	13.640	13.640	826,873
2026-07-10	13.530	13.920	13.530	13.830	13.830	380,727
2026-07-09	13.200	13.360	13.200	13.310	13.310	1,420,395
2026-07-08	13.140	13.220	13.045	13.200	13.200	1,104,299
2026-07-07	13.760	13.770	13.560	13.560	13.560	693,075
2026-07-06	14.220	14.220	13.860	13.900	13.900	407,552
2026-07-03	13.990	14.195	13.800	14.140	14.140	190,777
2026-07-02	13.620	13.940	13.580	13.870	13.870	542,807
2026-07-01	13.660	13.750	13.530	13.700	13.700	618,704
2026-06-30	13.950	14.040	13.890	14.000	14.000	786,125
2026-06-29	14.350	14.380	14.010	14.030	14.030	402,633
2026-06-26	13.960	14.100	13.710	13.940	13.940	611,432
2026-06-25	14.750	14.750	14.370	14.470	14.470	493,021
2026-06-24	14.730	14.910	14.670	14.870	14.870	642,981
2026-06-23	14.940	14.940	14.500	14.500	14.500	614,189
2026-06-22	14.800	14.960	14.770	14.910	14.910	374,164
2026-06-19	14.910	15.125	14.520	14.630	14.630	1,645,988
2026-06-18	14.960	15.200	14.880	14.880	14.880	1,058,085
2026-06-17	14.880	15.110	14.750	15.060	15.060	658,316
2026-06-16	14.790	14.880	14.410	14.640	14.640	962,923
2026-06-15	14.020	14.380	13.980	14.300	14.300	879,455
2026-06-12	14.040	14.040	13.690	13.760	13.760	698,272
2026-06-11	13.330	13.720	13.235	13.580	13.580	2,096,799
2026-06-10	14.240	14.320	14.030	14.030	14.030	576,285
2026-06-09	14.850	14.980	14.635	14.950	14.950	580,113
2026-06-05	16.040	16.080	15.900	15.940	15.940	400,271
2026-06-04	15.990	16.060	15.890	15.970	15.970	1,862,719
2026-06-03	16.900	17.270	16.900	17.160	17.160	428,244
2026-06-02	15.900	15.930	15.580	15.690	15.690	787,359
2026-06-01	16.010	16.150	15.900	15.900	15.900	439,704
2026-05-29	15.660	15.950	15.610	15.850	15.850	765,930
2026-05-28	15.450	15.540	15.360	15.420	15.420	887,839
2026-05-27	15.290	15.510	15.290	15.460	15.460	398,782
2026-05-26	15.350	15.350	15.030	15.030	15.030	427,297
2026-05-25	14.910	15.320	14.900	15.260	15.260	325,262
2026-05-22	14.900	15.040	14.860	14.910	14.910	488,238
2026-05-21	14.960	15.050	14.860	14.860	14.860	534,181
2026-05-20	14.860	15.000	14.710	14.900	14.900	846,075
2026-05-19	15.600	15.690	15.340	15.520	15.520	352,440
2026-05-18	15.910	15.965	15.490	15.570	15.570	1,059,043
2026-05-15	16.750	16.750	16.360	16.360	16.360	587,407
2026-05-14	16.810	16.860	16.670	16.740	16.740	506,700
2026-05-13	16.900	17.025	16.725	16.910	16.910	1,076,332
2026-05-12	17.380	17.420	17.110	17.220	17.220	341,996
2026-05-11	16.750	17.620	16.610	17.490	17.490	1,575,993
2026-05-08	17.110	17.240	17.000	17.060	17.060	651,158
2026-05-07	17.510	17.720	17.510	17.660	17.660	1,112,970
2026-05-06	17.100	17.100	16.580	16.620	16.620	751,846
2026-05-05	17.060	17.260	17.000	17.240	17.240	628,389
2026-05-04	17.310	17.310	17.210	17.220	17.220	120,560
2026-05-01	17.460	17.500	17.270	17.350	17.350	578,243

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.